Avista Corp (NY: AVA )

40.33 USD +0.18 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.56 20.86 20.39 20.81 366,965 +0.21(+1.02%)
Nov 27, 2009 20.57 20.95 20.44 20.60 230,944 -0.15(-0.72%)
Nov 25, 2009 20.84 20.95 20.72 20.75 197,006 +0.16(+0.78%)
Nov 24, 2009 20.60 20.80 20.52 20.59 191,228 +0.01(+0.05%)
Nov 23, 2009 20.52 20.72 20.46 20.58 345,483 +0.36(+1.78%)
Nov 20, 2009 19.93 20.26 19.90 20.22 245,633 +0.22(+1.10%)
Nov 19, 2009 20.10 20.22 19.67 20.00 464,453 -0.22(-1.09%)
Nov 18, 2009 20.42 20.47 20.13 20.22 231,667 -0.16(-0.79%)
Nov 17, 2009 19.93 20.43 19.88 20.38 431,244 +0.39(+1.95%)
Nov 16, 2009 19.93 20.10 19.82 19.99 247,529 +0.22(+1.11%)
Nov 13, 2009 19.63 19.85 19.48 19.77 195,996 +0.23(+1.18%)
Nov 12, 2009 19.89 20.04 19.54 19.54 209,988 -0.34(-1.71%)
Nov 11, 2009 19.98 20.04 19.76 19.88 261,345 +0.07(+0.35%)
Nov 10, 2009 19.63 19.88 19.60 19.81 291,358 +0.13(+0.66%)
Nov 09, 2009 19.40 19.80 19.32 19.68 414,774 +0.39(+2.02%)
Nov 06, 2009 19.33 19.56 19.20 19.29 209,042 -0.14(-0.72%)
Nov 05, 2009 18.99 19.44 18.88 19.43 366,725 +0.54(+2.86%)
Nov 04, 2009 18.88 19.12 18.69 18.89 441,332 +0.06(+0.32%)
Nov 03, 2009 18.71 18.84 18.48 18.83 387,490 +0.04(+0.21%)
Nov 02, 2009 18.98 19.04 18.60 18.79 428,173 -0.17(-0.90%)
Oct 30, 2009 19.27 19.53 18.88 18.96 592,489 -0.43(-2.22%)
Oct 29, 2009 19.94 20.13 19.18 19.39 852,297 -0.53(-2.66%)
Oct 28, 2009 20.20 20.25 19.67 19.92 920,684 -0.33(-1.63%)
Oct 27, 2009 20.16 20.38 19.95 20.25 393,284 +0.18(+0.90%)
Oct 26, 2009 20.68 20.90 20.05 20.07 363,116 -0.57(-2.76%)
Oct 23, 2009 20.49 20.66 20.35 20.64 430,811 -0.24(-1.15%)
Oct 22, 2009 20.72 20.95 20.54 20.88 227,189 +0.18(+0.87%)
Oct 21, 2009 20.68 21.11 20.64 20.70 348,072 +0.03(+0.15%)
Oct 20, 2009 20.55 20.68 20.51 20.67 116,982 -0.25(-1.20%)
Oct 19, 2009 20.77 21.03 20.50 20.92 190,340 +0.28(+1.36%)
Oct 16, 2009 20.46 20.75 20.25 20.64 236,369 +0.13(+0.63%)
Oct 15, 2009 20.36 20.59 20.21 20.51 354,651 +0.08(+0.39%)
Oct 14, 2009 20.86 20.86 20.36 20.43 381,076 -0.14(-0.68%)
Oct 13, 2009 20.78 20.78 20.48 20.57 240,488 -0.18(-0.87%)
Oct 12, 2009 20.84 20.88 20.65 20.75 104,988 -0.08(-0.38%)
Oct 09, 2009 20.53 20.90 20.48 20.83 281,493 +0.26(+1.26%)
Oct 08, 2009 20.34 20.74 20.28 20.57 463,428 +0.29(+1.43%)
Oct 07, 2009 20.19 20.41 20.15 20.28 195,115 -0.05(-0.25%)
Oct 06, 2009 20.20 20.35 20.04 20.33 241,605 +0.19(+0.94%)
Oct 05, 2009 20.05 20.25 19.86 20.14 265,686 +0.09(+0.45%)
Oct 02, 2009 20.06 20.21 19.79 20.05 286,177 -0.16(-0.79%)
Oct 01, 2009 20.10 20.40 20.07 20.21 282,707 -0.01(-0.05%)
Sep 30, 2009 20.55 20.67 20.16 20.22 305,738 -0.36(-1.75%)
Sep 29, 2009 20.67 20.71 20.52 20.58 174,155 -0.09(-0.44%)
Sep 28, 2009 20.35 20.83 20.20 20.67 353,934 +0.44(+2.17%)
Sep 25, 2009 20.01 20.35 20.01 20.23 261,161 +0.14(+0.70%)
Sep 24, 2009 20.31 20.46 20.04 20.09 164,084 -0.09(-0.45%)
Sep 23, 2009 20.29 20.57 20.16 20.18 358,453 -0.14(-0.69%)
Sep 22, 2009 20.42 20.42 20.19 20.32 358,020 +0.07(+0.35%)
Sep 21, 2009 20.36 20.39 20.19 20.25 149,654 -0.23(-1.12%)
Sep 18, 2009 20.18 20.48 19.93 20.48 375,449 +0.31(+1.54%)
Sep 17, 2009 20.16 20.36 20.06 20.17 256,149 +0.15(+0.75%)
Sep 16, 2009 19.87 20.20 19.73 20.02 181,787 +0.15(+0.75%)
Sep 15, 2009 19.58 19.87 19.58 19.87 207,102 +0.15(+0.76%)
Sep 14, 2009 19.47 19.73 19.46 19.72 203,062 +0.18(+0.92%)
Sep 11, 2009 19.52 19.67 19.33 19.54 252,051 +0.05(+0.26%)
Sep 10, 2009 19.37 19.53 19.14 19.49 178,676 +0.12(+0.62%)
Sep 09, 2009 19.33 19.55 19.27 19.37 211,452 -0.10(-0.51%)
Sep 08, 2009 19.48 19.55 19.36 19.47 299,858 +0.07(+0.36%)
Sep 04, 2009 19.27 19.45 19.17 19.40 407,828 +0.15(+0.78%)
Sep 03, 2009 19.20 19.25 18.92 19.25 367,862 +0.08(+0.42%)
Sep 02, 2009 19.35 19.44 19.08 19.17 419,258 -0.23(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.